Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $10.28 as of 6/1/2026 8:53:40 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 7.70 | 7.50 | 7.50 | % | 2.50 | 4 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST | |
| 4.00 | 6.30 | 6.80 | 6.55 | 6.50 | +0.65 | +11.12% | 1.64 | 2 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 4.50 | 5.80 | 6.30 | 6.05 | 6.00 | +0.60 | +11.12% | 1.34 | 3 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 5.00 | 5.30 | 5.70 | 5.50 | 5.50 | +0.55 | +11.12% | 1.10 | 4 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 5.50 | 4.80 | 5.30 | 5.05 | 5.00 | +0.60 | +13.64% | 0.92 | 3 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 6.00 | 4.30 | 4.80 | 4.55 | 4.55 | +0.65 | +16.67% | 0.76 | 2 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 6.50 | 3.80 | 4.30 | 4.05 | 4.05 | % | 0.62 | 3 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST | |
| 7.00 | 3.30 | 3.80 | 3.55 | 3.55 | +0.55 | +18.34% | 0.51 | 2 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 7.50 | 2.80 | 3.30 | 3.05 | 3.05 | +1.57 | +106.09% | 0.41 | 3 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 8.00 | 2.35 | 2.75 | 2.55 | 2.38 | +0.38 | +19.00% | 0.32 | 7 | 25 | 2.13 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 8.50 | 1.85 | 2.20 | 2.03 | 2.00 | +0.50 | +33.34% | 0.24 | 2 | 265 | 1.77 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 9.00 | 1.35 | 1.70 | 1.53 | 1.65 | +0.27 | +19.57% | 0.17 | 3 | 67 | 1.62 | 1.00 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 9.50 | 0.95 | 1.25 | 1.10 | 1.10 | +0.20 | +22.23% | 0.12 | 42 | 293 | 1.39 | 0.92 | 0.26 | -0.01 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.61 | +0.16 | +35.56% | 0.07 | 224 | 823 | 1.10 | 0.75 | 0.42 | -0.03 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 10.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.11 | +45.84% | 0.03 | 485 | 2,615 | 0.63 | 0.51 | 0.51 | -0.03 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.07 | +70.00% | 0.02 | 8,854 | 5,689 | 0.70 | 0.28 | 0.42 | -0.03 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 95 | 481 | 0.75 | 0.12 | 0.24 | -0.02 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.97 | 0.04 | 0.11 | -0.01 | 5/28/2026 | 6/1/2026 12:59:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 10 | 1.18 | 0.01 | 0.04 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 6/1/2026 12:59:04 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 12:59:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:04 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 12:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 12:59:04 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 12:59:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 12:59:04 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 12:59:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/1/2026 12:59:04 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 12:59:04 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 12:59:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 1,293 | 1.08 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 36 | 959 | 0.78 | -0.08 | 0.26 | -0.01 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 6,799 | 5,530 | 0.71 | -0.25 | 0.42 | -0.03 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 10.50 | 0.25 | 0.45 | 0.35 | 0.34 | -0.06 | -15.00% | 0.03 | 81 | 81 | 0.76 | -0.49 | 0.51 | -0.03 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 11.00 | 0.50 | 0.90 | 0.70 | 0.60 | -0.68 | -53.13% | 0.06 | 1 | 1 | 0.85 | -0.72 | 0.42 | -0.03 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 11.50 | 0.85 | 1.25 | 1.05 | % | 0.09 | 0 | 0 | 1.27 | -0.88 | 0.24 | -0.02 | 6/1/2026 12:59:04 PM EST | |||
| 12.00 | 1.15 | 1.75 | 1.45 | 1.77 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.56 | -0.96 | 0.11 | -0.01 | 5/22/2026 | 6/1/2026 12:59:04 PM EST |
| 12.50 | 1.70 | 2.20 | 1.95 | 1.92 | -0.48 | -20.00% | 0.16 | 1 | 1 | 1.65 | -0.99 | 0.04 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 13.00 | 2.15 | 2.90 | 2.53 | 3.43 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 6/1/2026 12:59:04 PM EST |
| 13.50 | 2.70 | 3.30 | 3.00 | 2.88 | -0.37 | -11.39% | 0.22 | 3 | 3 | 2.43 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:04 PM EST |
| 14.00 | 3.20 | 4.00 | 3.60 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:04 PM EST | |||
| 14.50 | 3.60 | 4.40 | 4.00 | 4.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/1/2026 12:59:04 PM EST |
| 15.00 | 4.10 | 5.00 | 4.55 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:04 PM EST | |||
| 15.50 | 4.60 | 5.20 | 4.90 | 5.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 12:59:04 PM EST |
| 16.00 | 5.20 | 5.90 | 5.55 | % | 0.35 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:04 PM EST | |||
| 17.00 | 6.10 | 6.90 | 6.50 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:04 PM EST |